Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 114.27 | 114.63 | 114.05 | 114.21 | 63,915 | +0.02(+0.02%) |
Sep 27, 2019 | 114.40 | 114.46 | 114.12 | 114.19 | 31,219 | -0.22(-0.19%) |
Sep 26, 2019 | 114.74 | 114.77 | 114.38 | 114.41 | 110,140 | -0.31(-0.27%) |
Sep 25, 2019 | 115.04 | 115.04 | 114.70 | 114.72 | 67,238 | -1.31(-1.13%) |
Sep 24, 2019 | 115.83 | 116.08 | 115.74 | 116.03 | 66,546 | +0.55(+0.47%) |
Sep 23, 2019 | 115.44 | 115.54 | 115.28 | 115.48 | 55,793 | -0.33(-0.28%) |
Sep 20, 2019 | 115.81 | 116.18 | 115.74 | 115.81 | 93,032 | -0.50(-0.43%) |
Sep 19, 2019 | 116.01 | 116.58 | 115.86 | 116.31 | 106,650 | +0.34(+0.30%) |
Sep 18, 2019 | 115.93 | 116.17 | 115.67 | 115.96 | 30,979 | -0.16(-0.14%) |
Sep 17, 2019 | 115.48 | 116.31 | 115.48 | 116.12 | 35,309 | +0.74(+0.64%) |
Sep 16, 2019 | 115.67 | 115.67 | 115.31 | 115.39 | 48,413 | -0.61(-0.53%) |
Sep 13, 2019 | 115.52 | 116.04 | 115.42 | 116.00 | 71,314 | +1.44(+1.25%) |
Sep 12, 2019 | 114.57 | 114.78 | 114.43 | 114.56 | 62,118 | +0.02(+0.02%) |
Sep 11, 2019 | 114.44 | 114.66 | 114.38 | 114.55 | 32,846 | -0.13(-0.12%) |
Sep 10, 2019 | 114.85 | 114.89 | 114.61 | 114.68 | 26,872 | +0.01(+0.01%) |
Sep 09, 2019 | 114.75 | 114.93 | 114.40 | 114.67 | 102,583 | +0.55(+0.48%) |
Sep 06, 2019 | 114.52 | 114.53 | 114.08 | 114.12 | 52,519 | -0.40(-0.35%) |
Sep 05, 2019 | 114.62 | 114.65 | 114.37 | 114.53 | 81,667 | +1.00(+0.88%) |
Sep 04, 2019 | 113.26 | 113.57 | 112.97 | 113.53 | 117,483 | +1.31(+1.17%) |
Sep 03, 2019 | 111.70 | 112.43 | 111.64 | 112.22 | 104,773 | -0.76(-0.67%) |
Aug 30, 2019 | 113.24 | 113.51 | 112.80 | 112.98 | 41,347 | -0.13(-0.11%) |
Aug 29, 2019 | 113.24 | 113.33 | 113.10 | 113.11 | 41,216 | -0.27(-0.24%) |
Aug 28, 2019 | 113.47 | 113.73 | 113.32 | 113.38 | 39,148 | -0.73(-0.64%) |
Aug 27, 2019 | 114.11 | 114.25 | 113.81 | 114.10 | 41,908 | +0.63(+0.56%) |
Aug 26, 2019 | 113.66 | 113.66 | 113.39 | 113.47 | 33,431 | -0.59(-0.52%) |
Aug 23, 2019 | 113.71 | 114.17 | 113.49 | 114.07 | 63,587 | +0.26(+0.23%) |
Aug 22, 2019 | 113.69 | 113.94 | 113.53 | 113.81 | 68,609 | +1.19(+1.05%) |
Aug 21, 2019 | 112.68 | 112.81 | 112.50 | 112.62 | 60,730 | -0.42(-0.37%) |
Aug 20, 2019 | 112.44 | 113.12 | 112.36 | 113.04 | 114,903 | +0.38(+0.34%) |
Aug 19, 2019 | 112.65 | 112.81 | 112.52 | 112.66 | 14,418 | -0.16(-0.14%) |
Aug 16, 2019 | 112.96 | 112.97 | 112.74 | 112.82 | 46,046 | +0.32(+0.28%) |
Aug 15, 2019 | 112.59 | 112.65 | 112.42 | 112.50 | 31,162 | +0.56(+0.50%) |
Aug 14, 2019 | 112.11 | 112.11 | 111.94 | 111.95 | 24,578 | -0.04(-0.03%) |
Aug 13, 2019 | 112.20 | 112.23 | 111.96 | 111.99 | 33,074 | -0.14(-0.13%) |
Aug 12, 2019 | 112.35 | 112.35 | 112.06 | 112.13 | 15,284 | +0.40(+0.36%) |
Aug 09, 2019 | 112.15 | 112.25 | 111.68 | 111.73 | 31,532 | -1.00(-0.89%) |
Aug 08, 2019 | 112.48 | 112.87 | 112.48 | 112.73 | 130,651 | -0.04(-0.03%) |
Aug 07, 2019 | 112.82 | 112.97 | 112.75 | 112.77 | 31,076 | -0.19(-0.17%) |
Aug 06, 2019 | 113.01 | 113.36 | 112.78 | 112.96 | 33,253 | +0.21(+0.19%) |
Aug 05, 2019 | 112.94 | 113.01 | 112.63 | 112.75 | 49,408 | -0.14(-0.13%) |
Aug 02, 2019 | 112.68 | 113.03 | 112.53 | 112.90 | 25,998 | +0.03(+0.02%) |
Aug 01, 2019 | 112.45 | 113.00 | 112.29 | 112.87 | 34,499 | -0.11(-0.09%) |
Jul 31, 2019 | 113.32 | 113.73 | 112.77 | 112.97 | 151,196 | +0.06(+0.05%) |
Jul 30, 2019 | 113.20 | 113.20 | 112.78 | 112.92 | 135,322 | -0.63(-0.56%) |
Jul 29, 2019 | 113.89 | 113.93 | 113.46 | 113.55 | 65,700 | -1.50(-1.31%) |
Jul 26, 2019 | 115.40 | 115.42 | 114.96 | 115.05 | 20,778 | -0.60(-0.52%) |
Jul 25, 2019 | 116.04 | 116.07 | 115.52 | 115.66 | 75,741 | -0.31(-0.26%) |
Jul 24, 2019 | 115.97 | 116.14 | 115.87 | 115.96 | 26,475 | +0.43(+0.37%) |
Jul 23, 2019 | 115.54 | 115.67 | 115.47 | 115.53 | 61,660 | -0.37(-0.32%) |
Jul 22, 2019 | 115.93 | 116.04 | 115.79 | 115.91 | 38,355 | -0.18(-0.16%) |
Jul 19, 2019 | 116.27 | 116.38 | 115.93 | 116.09 | 36,753 | -0.50(-0.43%) |
Jul 18, 2019 | 115.83 | 116.62 | 115.81 | 116.58 | 33,059 | +1.08(+0.94%) |
Jul 17, 2019 | 115.25 | 115.57 | 115.24 | 115.50 | 17,652 | +0.27(+0.23%) |
Jul 16, 2019 | 115.40 | 115.42 | 115.14 | 115.23 | 60,488 | -1.03(-0.88%) |
Jul 15, 2019 | 116.39 | 116.42 | 116.19 | 116.26 | 8,595 | -0.51(-0.44%) |
Jul 12, 2019 | 116.47 | 116.79 | 116.47 | 116.77 | 16,601 | +0.42(+0.36%) |
Jul 11, 2019 | 116.55 | 116.55 | 116.22 | 116.34 | 31,965 | +0.22(+0.19%) |
Jul 10, 2019 | 116.04 | 116.18 | 116.04 | 116.12 | 9,988 | +0.39(+0.34%) |
Jul 09, 2019 | 115.81 | 115.84 | 115.62 | 115.73 | 19,746 | -0.46(-0.40%) |
Jul 08, 2019 | 116.14 | 116.27 | 116.14 | 116.19 | 10,861 | -0.12(-0.11%) |
Jul 05, 2019 | 116.12 | 116.34 | 115.93 | 116.32 | 64,631 | -0.48(-0.41%) |
Jul 03, 2019 | 116.86 | 116.89 | 116.71 | 116.80 | 21,718 | -0.22(-0.19%) |
Jul 02, 2019 | 117.35 | 117.38 | 116.97 | 117.02 | 28,101 | -0.37(-0.32%) |